Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2022 |
424.48
|
7,026,549 | 423.99 | 434.54 | 404.24 | 0 | 0 | 0 |
08/11/2022 |
423.99
|
5,071,407 | 407.16 | 425.72 | 401.80 | 0 | 0 | 0 |
07/11/2022 |
407.16
|
5,541,798 | 414.92 | 427.73 | 402.96 | 0 | 0 | 0 |
04/11/2022 |
414.92
|
5,457,576 | 427.62 | 429.18 | 401.81 | 0 | 0 | 0 |
03/11/2022 |
427.62
|
3,719,343 | 431.50 | 439.26 | 421.21 | 0 | 0 | 0 |
02/11/2022 |
431.50
|
6,085,645 | 410.02 | 435.45 | 409.69 | 0 | 0 | 0 |
01/11/2022 |
410.02
|
5,203,241 | 418.22 | 428.85 | 401.50 | 0 | 0 | 0 |
31/10/2022 |
418.22
|
8,214,879 | 436.90 | 440.90 | 410.40 | 0 | 0 | 0 |
28/10/2022 |
436.90
|
4,533,695 | 444.85 | 452.61 | 420.47 | 0 | 0 | 0 |
27/10/2022 |
444.85
|
6,193,692 | 418.43 | 448.44 | 400.27 | 0 | 0 | 0 |
26/10/2022 |
418.43
|
4,091,460 | 435.35 | 442.81 | 400.89 | 0 | 0 | 0 |
25/10/2022 |
435.35
|
6,385,888 | 430.02 | 454.74 | 409.35 | 0 | 0 | 0 |
24/10/2022 |
430.02
|
7,958,047 | 457.38 | 467.93 | 429.67 | 0 | 0 | 0 |
21/10/2022 |
457.38
|
15,361,047 | 492.99 | 505.34 | 455.65 | 0 | 0 | 0 |
20/10/2022 |
492.99
|
4,205,425 | 491.64 | 500.77 | 487.28 | 0 | 0 | 0 |
19/10/2022 |
491.64
|
5,657,035 | 488.13 | 504.72 | 483.37 | 0 | 0 | 0 |
18/10/2022 |
488.13
|
6,748,298 | 495.28 | 506.83 | 483.45 | 0 | 0 | 0 |
17/10/2022 |
495.28
|
9,325,340 | 474.93 | 496.36 | 460.53 | 0 | 0 | 0 |
14/10/2022 |
474.93
|
5,880,215 | 465.38 | 484.25 | 465.28 | 0 | 0 | 0 |
13/10/2022 |
465.38
|
3,558,366 | 467.48 | 471.85 | 455.10 | 0 | 0 | 0 |
12/10/2022 |
467.48
|
5,185,004 | 452.30 | 479.68 | 437.68 | 0 | 0 | 0 |
11/10/2022 |
452.30
|
9,676,351 | 489.10 | 493.58 | 452.30 | 0 | 0 | 0 |
10/10/2022 |
489.10
|
6,709,359 | 470.20 | 497.19 | 467.04 | 0 | 0 | 0 |
07/10/2022 |
470.20
|
10,252,234 | 464.30 | 483.52 | 444.80 | 0 | 0 | 0 |
06/10/2022 |
464.30
|
6,607,889 | 478.10 | 492.08 | 463.03 | 0 | 0 | 0 |
05/10/2022 |
478.10
|
6,605,187 | 454.41 | 482.37 | 453.68 | 0 | 0 | 0 |
04/10/2022 |
454.41
|
5,862,925 | 449.30 | 474.16 | 444.15 | 0 | 0 | 0 |
03/10/2022 |
449.30
|
4,970,401 | 480.08 | 483.18 | 443.31 | 0 | 0 | 0 |
30/09/2022 |
480.08
|
7,639,017 | 467.02 | 486.49 | 444.85 | 0 | 0 | 0 |
29/09/2022 |
467.02
|
4,566,667 | 481.47 | 498.19 | 465.54 | 0 | 0 | 0 |
28/09/2022 |
481.47
|
6,890,375 | 488.60 | 502.12 | 472.13 | 0 | 0 | 0 |
27/09/2022 |
488.60
|
5,878,034 | 506.41 | 518.01 | 482.85 | 0 | 0 | 0 |
26/09/2022 |
506.41
|
9,952,427 | 532.37 | 535.54 | 494.32 | 0 | 0 | 0 |
23/09/2022 |
532.37
|
6,239,993 | 532.15 | 544.54 | 508.49 | 0 | 0 | 0 |
22/09/2022 |
532.15
|
6,116,580 | 532.13 | 540.61 | 521.60 | 0 | 0 | 0 |
21/09/2022 |
532.13
|
5,894,285 | 522.89 | 536.56 | 510.31 | 0 | 0 | 0 |
20/09/2022 |
522.89
|
6,548,717 | 509.90 | 523.84 | 496.93 | 0 | 0 | 0 |
19/09/2022 |
509.90
|
10,049,846 | 544.06 | 546.88 | 506.51 | 0 | 0 | 0 |
16/09/2022 |
544.06
|
8,800,747 | 547.60 | 553.51 | 533.35 | 0 | 0 | 0 |
15/09/2022 |
547.60
|
7,046,667 | 557.29 | 565.94 | 546.30 | 0 | 0 | 0 |
14/09/2022 |
557.29
|
11,922,338 | 542.93 | 559.58 | 529.07 | 0 | 0 | 0 |
13/09/2022 |
542.93
|
11,271,813 | 526.87 | 546.19 | 523.58 | 0 | 0 | 0 |
12/09/2022 |
526.87
|
9,453,591 | 520.21 | 546.33 | 518.56 | 0 | 0 | 0 |
09/09/2022 |
520.21
|
6,597,190 | 493.18 | 520.57 | 489.17 | 0 | 0 | 0 |
08/09/2022 |
493.18
|
9,351,635 | 504.15 | 515.82 | 486.59 | 0 | 0 | 0 |
07/09/2022 |
504.15
|
11,777,147 | 541.29 | 541.36 | 503.78 | 0 | 0 | 0 |
06/09/2022 |
541.29
|
6,652,471 | 546.54 | 558.40 | 539.69 | 0 | 0 | 0 |
05/09/2022 |
546.54
|
8,939,443 | 533.79 | 553.63 | 525.40 | 0 | 0 | 0 |
31/08/2022 |
533.79
|
9,417,554 | 546.29 | 550.89 | 532.28 | 0 | 0 | 0 |
30/08/2022 |
546.29
|
8,685,807 | 550.66 | 566.06 | 542.17 | 0 | 0 | 0 |
29/08/2022 |
550.66
|
14,008,559 | 522.04 | 552.78 | 507.63 | 0 | 0 | 0 |
26/08/2022 |
522.04
|
9,698,272 | 535.96 | 540.76 | 516.34 | 0 | 0 | 0 |
25/08/2022 |
535.96
|
6,533,425 | 541.33 | 549.62 | 531.82 | 0 | 0 | 0 |
24/08/2022 |
541.33
|
7,550,780 | 535.23 | 549.71 | 529.86 | 0 | 0 | 0 |
23/08/2022 |
535.23
|
10,303,843 | 517.51 | 543.15 | 513.87 | 0 | 0 | 0 |
22/08/2022 |
517.51
|
7,751,169 | 517.10 | 529.82 | 507.45 | 0 | 0 | 0 |
19/08/2022 |
517.10
|
9,878,191 | 500.81 | 526.71 | 498.25 | 0 | 0 | 0 |
18/08/2022 |
500.81
|
6,454,236 | 501.26 | 514 | 497.67 | 0 | 0 | 0 |
17/08/2022 |
501.26
|
7,533,841 | 508.28 | 513.50 | 494.69 | 0 | 0 | 0 |
16/08/2022 |
508.28
|
6,639,027 | 511.41 | 518.74 | 484.72 | 0 | 0 | 0 |
15/08/2022 |
511.41
|
6,583,894 | 505.78 | 519.94 | 500.51 | 0 | 0 | 0 |
12/08/2022 |
505.78
|
5,885,959 | 500.70 | 512.79 | 496.90 | 0 | 0 | 0 |
11/08/2022 |
500.70
|
10,187,034 | 498.89 | 514.17 | 492.43 | 0 | 0 | 0 |
10/08/2022 |
498.89
|
10,828,087 | 483.47 | 501.61 | 476.32 | 0 | 0 | 0 |
09/08/2022 |
483.47
|
6,196,906 | 488.46 | 493.94 | 476.68 | 0 | 0 | 0 |
08/08/2022 |
488.46
|
6,874,226 | 470.57 | 491.78 | 469.84 | 0 | 0 | 0 |
05/08/2022 |
470.57
|
7,987,683 | 457.86 | 482.35 | 449.23 | 0 | 0 | 0 |
04/08/2022 |
457.86
|
6,454,528 | 465.36 | 469.08 | 453.09 | 0 | 0 | 0 |
03/08/2022 |
465.36
|
5,243,824 | 463.67 | 474.55 | 455.99 | 0 | 0 | 0 |
02/08/2022 |
463.67
|
8,889,728 | 454.04 | 471.09 | 443.94 | 0 | 0 | 0 |
01/08/2022 |
454.04
|
5,285,895 | 445.63 | 460.54 | 424.94 | 0 | 0 | 0 |
29/07/2022 |
445.63
|
3,955,183 | 449.51 | 458.23 | 443.03 | 0 | 0 | 0 |
28/07/2022 |
449.51
|
3,932,765 | 435.58 | 455.01 | 435.57 | 0 | 0 | 0 |
27/07/2022 |
435.58
|
2,128,821 | 436.10 | 438.64 | 424.57 | 0 | 0 | 0 |
26/07/2022 |
436.10
|
2,396,009 | 431.59 | 443.04 | 429.70 | 0 | 0 | 0 |
25/07/2022 |
431.59
|
5,398,453 | 448.50 | 449.51 | 427.56 | 0 | 0 | 0 |
22/07/2022 |
448.50
|
4,160,157 | 450 | 458.60 | 447.44 | 0 | 0 | 0 |
21/07/2022 |
450
|
3,248,279 | 454.17 | 458.12 | 446.49 | 0 | 0 | 0 |
20/07/2022 |
454.17
|
4,838,154 | 448.89 | 466.91 | 445.51 | 0 | 0 | 0 |
19/07/2022 |
448.89
|
5,415,976 | 444.26 | 459.39 | 438.97 | 0 | 0 | 0 |
18/07/2022 |
444.26
|
3,829,129 | 441.95 | 452.45 | 440.73 | 0 | 0 | 0 |
15/07/2022 |
441.95
|
4,549,362 | 446.61 | 452.87 | 437.37 | 0 | 0 | 0 |
14/07/2022 |
446.61
|
4,150,611 | 442.77 | 457.92 | 439.59 | 0 | 0 | 0 |
13/07/2022 |
442.77
|
4,459,514 | 444.66 | 449.93 | 432.15 | 0 | 0 | 0 |
12/07/2022 |
444.66
|
6,228,531 | 419.60 | 447.75 | 403.30 | 0 | 0 | 0 |
11/07/2022 |
419.60
|
3,883,980 | 418.41 | 428.81 | 398.52 | 0 | 0 | 0 |
08/07/2022 |
418.41
|
2,767,185 | 404.17 | 426.25 | 404.04 | 0 | 0 | 0 |
07/07/2022 |
404.17
|
4,490,313 | 413 | 418.75 | 396.16 | 0 | 0 | 0 |
06/07/2022 |
413
|
8,123,281 | 439.84 | 440.45 | 409.35 | 0 | 0 | 0 |
05/07/2022 |
439.84
|
4,157,609 | 451.59 | 461 | 435.63 | 0 | 0 | 0 |
04/07/2022 |
451.59
|
3,253,368 | 446.44 | 459.02 | 446.17 | 0 | 0 | 0 |
01/07/2022 |
446.44
|
7,496,979 | 439.28 | 451.13 | 416.97 | 0 | 0 | 0 |
30/06/2022 |
439.28
|
4,349,248 | 457.45 | 463.30 | 438.71 | 0 | 0 | 0 |
29/06/2022 |
457.45
|
4,295,980 | 463.85 | 469.77 | 450.25 | 0 | 0 | 0 |
28/06/2022 |
463.85
|
5,530,299 | 454.79 | 477.18 | 453.93 | 0 | 0 | 0 |
27/06/2022 |
454.79
|
4,305,762 | 445.77 | 458.98 | 444.16 | 0 | 0 | 0 |
24/06/2022 |
445.77
|
4,500,130 | 452.84 | 465.58 | 443.96 | 0 | 0 | 0 |
23/06/2022 |
452.84
|
5,749,288 | 422.08 | 452.84 | 399.79 | 0 | 0 | 0 |
22/06/2022 |
422.08
|
12,001,108 | 448.02 | 454.51 | 417.27 | 0 | 0 | 0 |
21/06/2022 |
448.02
|
10,737,723 | 482.30 | 488.84 | 443.39 | 0 | 0 | 0 |